Skip to main content

Ultra VIX Short-Term 2X Futures ETF (NY: UVXY )

23.66 -1.61 (-6.37%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 7310 7440 7265 7420 15,002 +210.00(+2.91%)
Nov 27, 2019 7185 7228 7150 7210 19,584 -60.00(-0.83%)
Nov 26, 2019 7345 7410 7215 7270 22,597 -115.00(-1.56%)
Nov 25, 2019 7675 7680 7385 7385 23,856 -550.00(-6.93%)
Nov 22, 2019 8120 8253 7935 7935 22,906 -385.00(-4.63%)
Nov 21, 2019 8195 8555 8170 8320 24,533 +50.00(+0.60%)
Nov 20, 2019 8190 8735 8035 8270 52,717 +110.00(+1.35%)
Nov 19, 2019 7950 8225 7925 8160 34,089 +120.00(+1.49%)
Nov 18, 2019 8050 8170 7950 8040 22,238 -20.00(-0.25%)
Nov 15, 2019 8400 8455 8045 8060 28,315 -560.00(-6.50%)
Nov 14, 2019 8825 8955 8610 8620 23,566 -180.00(-2.05%)
Nov 13, 2019 8855 8925 8670 8800 35,059 +65.00(+0.74%)
Nov 12, 2019 8775 8845 8610 8735 21,417 -155.00(-1.74%)
Nov 11, 2019 9210 9240 8750 8890 19,611 -35.00(-0.39%)
Nov 08, 2019 9285 9395 8918 8925 27,194 -295.00(-3.20%)
Nov 07, 2019 9075 9325 9050 9220 24,340 -120.00(-1.28%)
Nov 06, 2019 9390 9640 9310 9340 23,801 -50.00(-0.53%)
Nov 05, 2019 9210 9425 9160 9390 19,890 +255.00(+2.79%)
Nov 04, 2019 8895 9230 8865 9135 22,090 +35.00(+0.38%)
Nov 01, 2019 9310 9395 9072 9100 27,207 -650.00(-6.67%)
Oct 31, 2019 9695 10075 9605 9750 29,991 +190.00(+1.99%)
Oct 30, 2019 9910 10280 9520 9560 31,160 -355.00(-3.58%)
Oct 29, 2019 10075 10150 9815 9915 21,583 -10.00(-0.10%)
Oct 28, 2019 9710 9975 9680 9925 16,854 +140.00(+1.43%)
Oct 25, 2019 10375 10390 9772 9785 23,488 -490.00(-4.77%)
Oct 24, 2019 10355 10660 10265 10275 19,209 -245.00(-2.33%)
Oct 23, 2019 10810 10830 10500 10520 18,737 -180.00(-1.68%)
Oct 22, 2019 10360 10720 10265 10700 19,197 +240.00(+2.29%)
Oct 21, 2019 10705 10760 10450 10460 17,350 -430.00(-3.95%)
Oct 18, 2019 11000 11300 10745 10890 33,582 -40.00(-0.37%)
Oct 17, 2019 10800 11040 10685 10930 26,269 -100.00(-0.91%)
Oct 16, 2019 11200 11385 11000 11030 26,070 -210.00(-1.87%)
Oct 15, 2019 11345 11365 10995 11240 38,094 -480.00(-4.10%)
Oct 14, 2019 12385 12385 11700 11720 22,662 -585.00(-4.75%)
Oct 11, 2019 12840 12965 12000 12305 60,517 -1225.00(-9.05%)
Oct 10, 2019 14220 14285 13415 13530 34,524 -680.00(-4.79%)
Oct 09, 2019 14345 14670 13760 14210 37,648 -825.00(-5.49%)
Oct 08, 2019 14170 15045 13935 15035 54,004 +1610.00(+11.99%)
Oct 07, 2019 13545 13720 12970 13425 29,510 +200.00(+1.51%)
Oct 04, 2019 14235 14250 13200 13225 31,942 -1180.00(-8.19%)
Oct 03, 2019 15190 15835 14390 14405 47,578 -885.00(-5.79%)
Oct 02, 2019 14445 15535 14445 15290 68,623 +1480.00(+10.72%)
Oct 01, 2019 12565 13880 12455 13810 51,405 +790.00(+6.07%)
Sep 30, 2019 13425 13430 12810 13020 20,463 -585.00(-4.30%)
Sep 27, 2019 12835 14165 12750 13605 50,629 +505.00(+3.85%)
Sep 26, 2019 12915 13465 12875 13100 29,050 +185.00(+1.43%)
Sep 25, 2019 13435 14070 12755 12915 33,970 -475.00(-3.55%)
Sep 24, 2019 12045 13540 12005 13390 55,058 +870.00(+6.95%)
Sep 23, 2019 12715 12810 12215 12520 22,088 -150.00(-1.18%)
Sep 20, 2019 11620 12840 11540 12670 35,141 +865.00(+7.33%)
Sep 19, 2019 11915 11920 11510 11805 28,485 -300.00(-2.48%)
Sep 18, 2019 12560 13050 12080 12105 41,544 -625.00(-4.91%)
Sep 17, 2019 12915 13085 12725 12730 15,062 -95.00(-0.74%)
Sep 16, 2019 12910 13035 12500 12825 19,961 +270.00(+2.15%)
Sep 13, 2019 12650 12755 12355 12555 32,381 -270.00(-2.11%)
Sep 12, 2019 12955 13225 12640 12825 25,195 -480.00(-3.61%)
Sep 11, 2019 13650 13705 13205 13305 26,785 -345.00(-2.53%)
Sep 10, 2019 14035 14305 13610 13650 32,806 -65.00(-0.47%)
Sep 09, 2019 13545 14265 13500 13715 33,296 -190.00(-1.37%)
Sep 06, 2019 14285 14435 13825 13905 27,341 -670.00(-4.60%)
Sep 05, 2019 14880 14910 14295 14575 24,970 -865.00(-5.60%)
Sep 04, 2019 15995 16450 15415 15440 20,006 -1585.00(-9.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.